UK markets closed

BANDAI NAMCO Holdings Inc (N9B.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
17.54+0.07 (+0.40%)
At close: 08:11AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202417.5417.5417.5417.5417.54-
13 Jun 202417.4317.4717.4317.4717.47-
12 Jun 202417.7318.1917.7318.1918.1952
11 Jun 202417.9318.5517.9318.5518.5512
10 Jun 202417.9217.9217.9217.9217.92-
07 Jun 202417.6717.6717.6717.6717.67-
06 Jun 202417.6117.6117.4717.4717.47100
05 Jun 202417.4017.4017.4017.4017.40-
04 Jun 202417.2717.9117.2717.9117.9114
03 Jun 202417.1317.5017.1317.5017.50100
31 May 202416.5816.5816.5816.5816.58-
30 May 202416.9916.9916.9916.9916.99-
29 May 202416.7516.7516.7516.7516.75-
28 May 202416.9317.2916.9317.2817.28389
27 May 202417.4717.4717.4717.4717.47-
24 May 202417.6717.6717.6717.6717.67-
23 May 202417.9017.9017.8417.8417.84-
22 May 202417.9417.9417.9417.9417.94-
21 May 202418.1618.1618.1618.1618.16-
20 May 202418.1218.1218.1218.1218.12-
17 May 202418.3218.3218.3218.3218.32-
16 May 202418.5918.5918.5918.5918.59-
15 May 202418.3318.3318.3318.3318.33-
14 May 202418.9118.9118.9118.9118.91-
13 May 202418.6818.6818.6318.6318.63-
10 May 202418.4218.4218.4218.4218.42-
09 May 202417.5817.5817.5817.5817.58-
08 May 202417.6517.6517.6517.6517.65-
07 May 202417.9018.1917.9018.1918.19100
06 May 202417.5917.5917.5917.5917.59-
03 May 202417.7417.7417.7417.7417.74-
02 May 202417.5617.5617.5617.5617.56-
30 Apr 202417.4517.4917.4517.4917.49-
29 Apr 202417.1117.2417.1117.2417.24-
26 Apr 202417.2917.2917.2917.2917.29-
25 Apr 202417.5017.5017.5017.5017.50-
24 Apr 202417.5017.5017.5017.5017.50-
23 Apr 202417.5017.5017.5017.5017.50-
22 Apr 202417.4417.4417.4417.4417.44-
19 Apr 202417.1517.1517.1517.1517.15-
18 Apr 202417.3717.3717.3717.3717.37-
17 Apr 202417.3017.3017.3017.3017.30-
16 Apr 202417.3617.3617.3617.3617.36-
15 Apr 202417.3817.4017.3817.4017.40-
12 Apr 202417.4217.4217.4217.4217.42-
11 Apr 202417.2817.2817.2817.2817.28-
10 Apr 202417.2617.2617.2617.2617.26-
09 Apr 202417.0217.0217.0217.0217.02-
08 Apr 202416.8216.8216.8216.8216.82-
05 Apr 202416.7416.7416.7416.7416.74-
04 Apr 202416.8816.8816.8816.8816.88-
03 Apr 202416.7216.7216.7216.7216.72-
02 Apr 202417.0317.0817.0317.0817.08-
28 Mar 202416.9417.0016.9417.0017.00-
28 Mar 202440 Dividend
27 Mar 202417.4417.4417.4417.44-22.56-
26 Mar 202417.1717.6017.1717.60-22.772,818
25 Mar 202417.1917.1917.1917.19-22.24-
22 Mar 202417.5817.6117.5817.61-22.79-
21 Mar 202417.3317.8417.3317.84-23.08350
20 Mar 202417.2417.2417.2417.24-22.30-
19 Mar 202417.4117.4117.4117.41-22.52-
18 Mar 202417.1917.1917.1917.19-22.24-
15 Mar 202417.1817.1817.1817.18-22.22-
14 Mar 202417.5517.5517.5517.55-22.70-
13 Mar 202417.0917.0917.0917.09-22.11-
12 Mar 202417.6917.6917.6917.69-22.89-
11 Mar 202417.7817.7817.7817.78-23.01-
08 Mar 202417.7317.7317.7317.73-22.93-
07 Mar 202417.6617.6617.6617.66-22.84-
06 Mar 202417.7417.7417.7417.74-22.94-
05 Mar 202417.6717.6717.6717.67-22.86-
04 Mar 202418.0918.0918.0918.09-23.41-
01 Mar 202418.1518.1518.1518.15-23.47-
29 Feb 202417.5619.8017.5619.80-25.61-
28 Feb 202417.5917.5917.5917.59-22.76-
27 Feb 202417.8617.9017.8617.90-23.15-
26 Feb 202418.2518.2518.2518.25-23.60-
23 Feb 202418.4018.4018.4018.40-23.80-
22 Feb 202418.5818.5818.5818.58-24.03-
21 Feb 202418.1418.1418.1418.14-23.47-
20 Feb 202417.8017.8017.8017.80-23.03-
19 Feb 202417.7417.7417.7417.74-22.94-
16 Feb 202417.5217.5217.5217.52-22.67-
15 Feb 202416.2516.2516.2516.25-21.01-
14 Feb 202417.0017.0017.0017.00-21.99-
13 Feb 202419.3319.3319.3319.33-25.00-
12 Feb 202418.9118.9118.9118.91-24.46-
09 Feb 202418.8318.8318.8318.83-24.35-
08 Feb 202419.2819.2819.2819.28-24.94-
07 Feb 202418.8118.8118.8118.81-24.33-
06 Feb 202419.0919.0919.0919.09-24.70-
05 Feb 202419.4519.4519.4519.45-25.17-
02 Feb 202419.6519.6519.6519.65-25.42-
01 Feb 202419.3619.3619.3619.36-25.05-
31 Jan 202419.9319.9319.9319.93-25.78-
30 Jan 202419.8119.8119.8119.81-25.63-
29 Jan 202419.9419.9419.9419.94-25.80-
26 Jan 202419.5019.5219.5019.52-25.26-
25 Jan 202419.1919.1919.1919.19-24.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...